Vidrala SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	84.600	87.000	83.400	86.000	86.000	71,117
2026-07-23	90.000	92.000	84.600	84.600	84.600	118,692
2026-07-22	88.700	90.500	88.700	90.000	90.000	31,574
2026-07-21	90.300	90.700	88.700	89.900	89.900	31,714
2026-07-20	88.800	91.000	88.800	90.700	90.700	16,259
2026-07-17	90.400	91.200	89.800	90.800	90.800	39,308
2026-07-16	89.600	90.700	87.700	90.400	90.400	57,817
2026-07-15	89.600	90.200	88.100	89.800	89.800	43,837
2026-07-14	89.500	90.400	89.100	90.400	90.400	50,826
2026-07-13	88.600	90.200	88.200	89.700	89.700	27,821
2026-07-10	88.900	89.300	88.200	89.100	88.631	40,985
2026-07-09	89.100	89.100	88.000	88.500	88.035	28,769
2026-07-08	89.100	89.800	87.900	88.200	87.736	68,649
2026-07-07	88.500	90.600	88.500	90.300	89.825	60,456
2026-07-06	89.200	89.500	88.400	88.700	88.233	48,309
2026-07-03	87.900	89.900	87.200	89.600	89.129	127,929
2026-07-02	83.900	86.100	83.900	86.000	85.548	48,046
2026-07-01	83.900	84.100	83.100	83.700	83.260	29,241
2026-06-30	83.200	83.900	82.900	83.900	83.459	27,139
2026-06-29	83.100	83.500	82.700	83.100	82.663	28,559
2026-06-26	81.500	83.600	81.500	83.100	82.663	46,521
2026-06-25	80.400	81.800	80.100	81.600	81.171	46,011
2026-06-24	79.900	80.400	79.100	80.300	79.878	37,866
2026-06-23	79.700	81.000	79.700	80.500	80.077	47,417
2026-06-22	79.500	80.500	78.600	80.500	80.077	37,906
2026-06-19	79.800	80.300	79.600	79.700	79.281	240,370
2026-06-18	79.700	80.200	78.300	80.200	79.778	45,278
2026-06-17	79.200	79.900	78.800	79.800	79.380	34,605
2026-06-16	78.600	79.000	77.800	79.000	78.584	60,548
2026-06-15	80.500	81.100	78.700	78.700	78.286	46,492
2026-06-12	77.900	79.800	77.900	79.300	78.883	46,371
2026-06-11	77.000	77.800	76.800	77.300	76.893	62,537
2026-06-10	76.300	77.800	76.300	77.400	76.993	63,796
2026-06-09	75.500	76.900	75.500	76.200	75.799	39,310
2026-06-08	76.400	76.700	75.600	75.600	75.202	46,116
2026-06-05	76.500	77.800	76.300	77.100	76.694	43,279
2026-06-04	75.100	76.600	75.100	76.300	75.899	48,150
2026-06-03	74.200	75.800	74.100	75.500	75.103	57,623
2026-06-02	75.500	75.900	74.200	74.400	74.009	57,890
2026-06-01	76.900	76.900	74.700	74.900	74.506	78,588
2026-05-29	77.500	78.200	76.900	76.900	76.496	114,997
2026-05-28	77.100	77.300	76.500	76.800	76.396	37,868
2026-05-27	76.300	78.000	76.300	77.300	76.893	39,227
2026-05-26	76.900	77.200	76.100	76.300	75.899	39,100
2026-05-25	77.100	77.200	76.300	76.900	76.496	20,854
2026-05-22	76.700	77.100	76.000	76.100	75.700	32,940
2026-05-21	76.000	77.000	75.800	76.400	75.998	39,600
2026-05-20	75.000	76.500	74.700	76.200	75.799	41,000
2026-05-19	74.400	76.000	74.400	75.400	75.003	43,051
2026-05-18	74.400	75.000	73.100	74.500	74.108	41,098
2026-05-15	75.400	76.200	74.800	75.100	74.705	37,845
2026-05-14	78.000	78.000	75.600	75.700	75.302	37,259
2026-05-13	76.100	76.700	75.800	75.900	75.501	43,464
2026-05-12	76.700	77.300	76.100	76.100	75.700	34,553
2026-05-11	77.100	77.400	76.700	76.800	76.396	29,942
2026-05-08	79.100	79.100	77.200	77.300	76.893	27,194
2026-05-07	79.500	79.600	77.800	77.800	77.391	35,470
2026-05-06	77.900	79.500	77.500	78.800	78.386	50,599
2026-05-05	76.900	77.400	76.200	77.100	76.694	32,984
2026-05-04	77.600	78.400	76.600	76.800	76.396	39,149

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.4687 EUR
2026-02-11	1.2318 EUR
2025-07-11	0.4261 EUR
2025-02-12	1.1198 EUR
2024-07-11	0.3874 EUR
2024-07-10	4.0000 EUR
2024-02-13	1.0180 EUR
2023-07-12	0.3369 EUR
2023-04-20	0.2894 EUR
2023-02-13	0.8852 EUR
2022-09-22	0.1823 EUR
2022-07-12	0.3209 EUR
2022-02-11	0.8430 EUR
2021-07-12	0.3209 EUR
2021-02-11	0.8430 EUR
2020-07-10	0.3209 EUR
2020-02-12	0.8430 EUR
2019-07-10	0.2917 EUR
2019-02-12	0.7664 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.